The Renewables Infrastructure Group Limited (TRIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Renewables Infrastructure Group Limited

Date Open High Low Close* Volume
02/10/2017 108.48p 108.78p 107.89p 108.19p 346572
29/09/2017 108.48p 108.48p 107.39p 108.48p 1110540
28/09/2017 109.58p 109.58p 107.89p 108.48p 817652
27/09/2017 109.88p 109.98p 109.28p 109.38p 461898
26/09/2017 111.28p 111.28p 109.28p 109.78p 1022570
25/09/2017 110.78p 111.28p 110.68p 111.08p 540588
22/09/2017 110.48p 111.18p 110.48p 111.08p 339994
21/09/2017 111.08p 111.28p 110.58p 111.08p 400226
20/09/2017 110.48p 111.38p 110.48p 111.08p 676276
19/09/2017 111.18p 111.58p 111.18p 111.48p 1210853
18/09/2017 109.18p 111.68p 109.18p 111.68p 1047719
15/09/2017 108.98p 109.98p 108.39p 109.98p 2350393
14/09/2017 108.19p 108.78p 107.99p 108.19p 905064
13/09/2017 108.58p 108.78p 108.09p 108.48p 574642
12/09/2017 109.08p 109.08p 108.29p 108.58p 743113
11/09/2017 108.68p 108.88p 108.39p 108.39p 126529
08/09/2017 108.29p 108.68p 108.19p 108.68p 237201
07/09/2017 107.79p 108.88p 107.79p 108.68p 598099
06/09/2017 107.69p 108.48p 107.59p 107.99p 680513
05/09/2017 107.89p 108.29p 107.69p 107.79p 237940
04/09/2017 108.68p 108.78p 107.99p 108.19p 147107
01/09/2017 108.19p 108.58p 107.99p 108.58p 254348
31/08/2017 108.48p 108.58p 107.89p 108.29p 463770
30/08/2017 107.79p 108.09p 107.79p 107.99p 274830
29/08/2017 107.59p 108.39p 107.49p 107.89p 272224
25/08/2017 107.79p 108.09p 107.49p 107.79p 468871
24/08/2017 107.49p 108.19p 107.49p 107.69p 292300
23/08/2017 107.49p 108.19p 107.49p 108.19p 375140
22/08/2017 107.89p 108.19p 107.69p 107.79p 864233
21/08/2017 107.69p 108.19p 107.49p 107.69p 304057
18/08/2017 108.19p 108.58p 107.69p 107.69p 568353
17/08/2017 109.08p 109.18p 108.39p 108.58p 535917
16/08/2017 110.38p 110.48p 109.98p 110.18p 875864
15/08/2017 109.98p 110.48p 109.98p 110.28p 190550
14/08/2017 109.58p 110.38p 109.58p 110.28p 227244
11/08/2017 109.78p 109.98p 109.68p 109.88p 347607
10/08/2017 110.08p 110.28p 109.88p 109.88p 277191
09/08/2017 109.88p 110.28p 109.58p 110.28p 404202
08/08/2017 109.68p 110.18p 109.28p 109.98p 377226
07/08/2017 109.28p 109.88p 109.08p 109.68p 797722
04/08/2017 109.18p 109.48p 109.08p 109.28p 181067
03/08/2017 109.18p 109.48p 109.18p 109.28p 212520
02/08/2017 109.48p 109.48p 109.18p 109.18p 287635
01/08/2017 109.18p 109.48p 109.18p 109.48p 582688
31/07/2017 109.38p 109.48p 109.18p 109.38p 487947
28/07/2017 109.68p 109.68p 109.18p 109.38p 276375
27/07/2017 108.98p 109.68p 108.98p 109.48p 1035100
26/07/2017 109.38p 109.58p 109.08p 109.58p 415566
25/07/2017 108.58p 109.28p 108.58p 109.08p 253474
24/07/2017 109.38p 109.38p 108.19p 108.98p 823993
21/07/2017 109.68p 109.68p 109.18p 109.38p 382146
20/07/2017 109.88p 109.88p 108.98p 109.28p 234077
19/07/2017 109.58p 109.58p 108.88p 109.28p 309116
18/07/2017 109.68p 109.68p 108.98p 109.48p 410331
17/07/2017 109.88p 109.88p 109.38p 109.48p 294676
14/07/2017 109.68p 109.68p 109.18p 109.58p 513570
13/07/2017 109.48p 110.38p 109.18p 109.58p 983815
12/07/2017 109.18p 109.68p 108.88p 109.38p 693312
11/07/2017 109.78p 109.78p 109.28p 109.38p 951195
10/07/2017 109.68p 109.78p 109.08p 109.68p 703429
07/07/2017 109.78p 109.78p 109.08p 109.18p 435440
06/07/2017 109.68p 109.68p 108.98p 108.98p 561814
05/07/2017 109.38p 109.68p 109.08p 109.28p 312269
04/07/2017 109.98p 110.08p 109.68p 109.68p 364022
03/07/2017 109.38p 110.08p 109.38p 109.98p 823768
30/06/2017 108.78p 110.38p 108.78p 109.88p 690821
29/06/2017 109.58p 109.58p 108.68p 109.08p 493093
28/06/2017 110.28p 110.28p 108.68p 108.68p 355778
27/06/2017 109.98p 110.08p 109.38p 109.48p 287016
26/06/2017 110.28p 110.38p 109.78p 109.78p 349274
23/06/2017 109.28p 109.98p 109.18p 109.98p 229459
22/06/2017 109.68p 109.98p 109.28p 109.28p 373636
21/06/2017 109.78p 110.38p 109.68p 109.68p 297531
20/06/2017 110.38p 110.58p 109.88p 110.08p 384804
19/06/2017 111.08p 111.08p 110.18p 110.38p 433174
16/06/2017 110.98p 111.18p 110.28p 110.48p 1562411
15/06/2017 111.58p 111.58p 110.08p 110.78p 1319600
14/06/2017 111.38p 111.48p 111.18p 111.28p 1584515
13/06/2017 111.58p 111.78p 110.88p 111.18p 1092307
12/06/2017 110.78p 111.68p 110.58p 111.48p 714409
09/06/2017 110.48p 111.48p 109.98p 111.08p 805659
08/06/2017 110.88p 111.58p 110.28p 111.58p 854413
07/06/2017 110.68p 111.48p 110.58p 110.88p 809745
06/06/2017 111.08p 111.08p 109.98p 110.68p 971930
05/06/2017 110.58p 111.18p 110.58p 111.08p 431545
02/06/2017 110.78p 110.98p 110.18p 110.98p 622896
01/06/2017 111.18p 111.58p 110.38p 110.48p 972176
31/05/2017 111.68p 111.97p 111.38p 111.88p 837361
30/05/2017 111.68p 111.97p 111.38p 111.38p 1639833
26/05/2017 111.28p 111.88p 110.97p 111.48p 1168129
25/05/2017 111.08p 111.48p 110.83p 111.28p 447521
24/05/2017 111.48p 111.48p 110.68p 110.88p 834921
23/05/2017 110.78p 111.68p 110.68p 111.28p 1148714
22/05/2017 110.68p 110.83p 110.23p 110.78p 768530
19/05/2017 109.88p 110.68p 109.68p 110.38p 1011413
18/05/2017 108.78p 109.88p 108.68p 109.78p 862874
17/05/2017 110.68p 110.78p 109.78p 110.08p 1036211
16/05/2017 110.18p 111.00p 110.18p 110.68p 751934
15/05/2017 110.78p 111.18p 110.38p 110.38p 556544
12/05/2017 111.18p 111.18p 110.68p 111.18p 576898
11/05/2017 111.28p 111.28p 110.48p 110.98p 703007
10/05/2017 111.18p 111.48p 111.08p 111.18p 1190816
09/05/2017 110.48p 111.28p 110.48p 111.28p 949344
08/05/2017 110.88p 111.08p 110.78p 111.08p 1325138
05/05/2017 110.98p 110.98p 110.44p 110.78p 879081
04/05/2017 110.58p 110.92p 110.43p 110.78p 987276
03/05/2017 108.78p 111.15p 108.78p 110.68p 1746618
02/05/2017 108.19p 109.28p 108.09p 109.18p 851277
28/04/2017 107.99p 108.39p 107.99p 108.19p 901710
27/04/2017 108.29p 108.48p 108.06p 108.19p 1083346
26/04/2017 108.68p 108.68p 107.99p 108.19p 629705
25/04/2017 108.29p 108.29p 107.89p 108.09p 702070
24/04/2017 107.89p 108.29p 107.89p 108.19p 876727
21/04/2017 108.19p 108.35p 107.89p 107.89p 1437264
20/04/2017 108.29p 108.68p 107.99p 108.19p 1242669
19/04/2017 108.39p 108.39p 107.89p 108.29p 1746171
18/04/2017 108.39p 108.48p 107.89p 108.09p 837449
13/04/2017 108.19p 108.45p 107.89p 108.39p 1506643
12/04/2017 108.58p 108.58p 107.69p 108.19p 1477029
11/04/2017 108.29p 108.48p 108.09p 108.19p 1069711
10/04/2017 108.58p 108.58p 108.19p 108.29p 2702464
07/04/2017 108.58p 108.58p 107.85p 108.19p 2160508
06/04/2017 108.19p 108.45p 107.89p 108.39p 1326597
05/04/2017 106.89p 108.58p 106.89p 108.29p 1464792
04/04/2017 108.29p 108.58p 107.79p 108.58p 1502234
03/04/2017 107.09p 108.39p 102.70p 108.09p 1360661
31/03/2017 105.09p 107.39p 105.09p 107.19p 1998400
30/03/2017 103.70p 106.89p 103.20p 106.29p 2987263
29/03/2017 104.40p 104.60p 103.40p 103.40p 1534683
28/03/2017 104.40p 104.70p 103.90p 103.90p 1333950
27/03/2017 105.00p 105.30p 103.90p 104.20p 581112
24/03/2017 105.49p 105.49p 104.10p 104.70p 1114448
23/03/2017 104.50p 105.19p 104.10p 104.80p 1317933
22/03/2017 106.89p 106.89p 106.19p 106.19p 564003
21/03/2017 106.69p 106.69p 106.19p 106.39p 667997
20/03/2017 106.79p 106.79p 106.39p 106.59p 663344
17/03/2017 106.49p 106.99p 106.49p 106.89p 3670010
16/03/2017 106.79p 106.94p 105.69p 106.69p 1253395
15/03/2017 106.69p 106.69p 106.52p 106.69p 1350138
14/03/2017 106.59p 106.69p 106.46p 106.59p 2132491
13/03/2017 106.69p 106.69p 106.29p 106.49p 838073
10/03/2017 106.69p 106.69p 106.39p 106.39p 485801
09/03/2017 106.69p 106.69p 106.19p 106.59p 675625
08/03/2017 105.69p 106.69p 105.69p 106.49p 526151
07/03/2017 106.69p 106.69p 105.99p 106.19p 541895
06/03/2017 105.89p 106.19p 105.59p 105.89p 738208
03/03/2017 107.09p 107.09p 105.89p 105.99p 1035391
02/03/2017 107.09p 107.09p 106.39p 106.59p 682476
01/03/2017 107.19p 107.19p 106.89p 107.09p 1679789
28/02/2017 107.69p 107.79p 106.89p 106.89p 1021756
27/02/2017 107.39p 107.39p 106.49p 106.99p 1086018
24/02/2017 106.89p 107.59p 106.89p 107.09p 1744952
23/02/2017 107.49p 107.59p 106.79p 106.99p 1601670
22/02/2017 106.09p 107.27p 106.09p 106.59p 862772
21/02/2017 105.69p 106.59p 105.69p 106.29p 976940
20/02/2017 106.19p 106.44p 105.59p 105.69p 497392
17/02/2017 106.19p 106.19p 105.39p 105.89p 915583
16/02/2017 108.68p 108.68p 105.29p 105.69p 1236487
15/02/2017 110.28p 110.28p 108.78p 108.88p 579851
14/02/2017 110.28p 110.28p 109.48p 109.88p 559709
13/02/2017 109.28p 110.08p 109.28p 109.48p 739144
10/02/2017 110.28p 110.28p 109.28p 109.38p 586432
09/02/2017 109.68p 109.88p 109.38p 109.38p 782029
08/02/2017 110.38p 110.38p 109.42p 109.68p 589211
07/02/2017 110.38p 110.38p 109.68p 109.68p 483213
06/02/2017 110.58p 110.58p 109.78p 110.18p 515595
03/02/2017 110.68p 110.68p 109.98p 110.38p 449809
02/02/2017 111.38p 111.38p 109.98p 110.38p 495113
01/02/2017 109.68p 110.48p 109.68p 109.68p 790423
31/01/2017 110.28p 110.98p 109.68p 110.28p 674893
30/01/2017 111.28p 111.28p 110.28p 110.38p 832759
27/01/2017 111.18p 111.18p 110.68p 110.68p 397113
26/01/2017 110.28p 111.08p 110.28p 110.98p 466049
25/01/2017 111.18p 111.18p 110.08p 110.38p 657157
24/01/2017 110.38p 110.88p 109.99p 110.58p 719524
23/01/2017 110.48p 110.48p 109.78p 109.98p 560349
20/01/2017 109.88p 110.28p 109.14p 109.88p 685095
19/01/2017 110.08p 110.08p 109.28p 109.58p 753490
18/01/2017 108.68p 110.18p 108.68p 109.78p 640021
17/01/2017 109.18p 109.58p 108.86p 109.38p 600105
16/01/2017 108.88p 109.51p 108.68p 108.98p 696679
13/01/2017 108.88p 109.58p 108.88p 108.88p 497059
12/01/2017 108.88p 109.58p 108.68p 108.68p 481785
11/01/2017 109.68p 109.78p 108.88p 108.88p 640518
10/01/2017 109.18p 109.78p 108.88p 108.88p 1083206
09/01/2017 109.68p 109.68p 108.88p 109.18p 654852
06/01/2017 109.48p 110.18p 108.78p 108.78p 1558423
05/01/2017 109.58p 110.18p 109.18p 109.58p 751352
04/01/2017 110.18p 110.18p 109.28p 109.68p 397320
03/01/2017 109.48p 110.08p 109.18p 109.88p 615197
30/12/2016 109.48p 109.68p 109.18p 109.28p 154315
29/12/2016 108.88p 109.38p 108.77p 109.18p 286887
28/12/2016 108.78p 109.38p 108.39p 109.18p 317424
23/12/2016 107.69p 108.98p 107.69p 108.88p 131363
22/12/2016 108.78p 108.78p 108.39p 108.68p 567511
21/12/2016 108.48p 108.78p 108.19p 108.48p 743833
20/12/2016 108.19p 108.48p 107.89p 108.29p 414711
19/12/2016 107.99p 107.99p 106.89p 107.09p 393777
16/12/2016 107.89p 108.31p 106.69p 106.69p 2360616
15/12/2016 107.39p 107.99p 106.99p 107.69p 1416992

*Close Price adjusted for both dividends and splits